MAP.MC - Mapfre, S.A.

MCE - MCE Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 dic 20192,56002,56402,44602,48502,48504.083.607
13 dic 20192,60002,61702,56702,56702,567013.173.959
12 dic 20192,55202,57302,50302,56602,56604.048.346
11 dic 20192,57402,57402,55002,55002,55003.375.971
10 dic 20192,59602,59902,55402,57002,570011.950.792
09 dic 20192,59502,61402,58002,59502,595014.009.760
06 dic 20192,53402,59502,53002,59502,595027.230.284
05 dic 20192,53102,55802,52202,52602,526024.061.739
04 dic 20192,47202,53402,47202,53402,53403.004.965
03 dic 20192,54902,55402,48002,48002,48004.869.723
02 dic 20192,57502,58202,54002,54002,54003.505.136
29 nov 20192,55902,57902,55202,55902,55903.732.676
28 nov 20192,55202,57702,55202,57702,57701.841.055
27 nov 20192,52702,57302,52402,56202,56204.514.415
26 nov 20192,50702,52202,50002,52002,52007.792.083
25 nov 20192,51802,52802,50702,50902,50902.750.202
22 nov 20192,49902,52502,49702,50002,50003.319.832
21 nov 20192,49802,49802,47402,48102,48103.100.776
20 nov 20192,50802,50802,47602,50002,50003.776.617
19 nov 20192,52002,56702,51802,52002,52008.424.870
18 nov 20192,53002,54202,51202,51702,51701.776.601
15 nov 20192,52002,53902,51402,53002,53002.699.416
14 nov 20192,52302,53002,50002,51902,51903.805.210
13 nov 20192,57102,57102,50902,52002,52004.279.020
12 nov 20192,58402,58902,56602,57902,57903.771.186
11 nov 20192,56302,58602,54802,57602,57603.689.161
08 nov 20192,56602,59302,55602,56602,56602.338.472
07 nov 20192,54502,57802,54002,57602,57603.313.413
06 nov 20192,55002,56802,54102,54102,54102.409.687
05 nov 20192,55002,56602,54302,55602,55603.397.341
04 nov 20192,53702,55702,53602,54902,54902.962.068
01 nov 20192,51502,54302,49702,53102,53102.800.093
31 ott 20192,59802,59802,45502,50002,50007.045.351
30 ott 20192,63702,63702,60202,61802,61802.636.569
29 ott 20192,61402,63902,60302,63602,63603.126.244
28 ott 20192,58502,62202,58502,62002,62002.776.177
25 ott 20192,59102,60602,57702,59202,59202.529.664
24 ott 20192,60002,61802,59202,60602,60603.198.846
23 ott 20192,56502,59702,56002,59402,59401.918.559
22 ott 20192,56802,58702,55502,57902,57902.879.038
21 ott 20192,54602,58402,54402,57802,57804.942.879
18 ott 20192,52902,55002,52002,54802,54803.724.912
17 ott 20192,51702,57202,51702,53402,53404.706.627
16 ott 20192,50302,52702,49302,52702,52703.102.037
15 ott 20192,48002,51102,47802,51102,51102.865.064
14 ott 20192,47202,47702,44702,47202,47202.114.846
11 ott 20192,42702,49302,42702,49302,49303.693.663
10 ott 20192,39902,43102,39302,43102,43103.262.356
09 ott 20192,39002,40802,38202,39102,39104.620.883
08 ott 20192,43002,43202,38802,38802,38804.872.492
07 ott 20192,40002,43302,38602,42702,42703.316.352
04 ott 20192,40202,40202,37702,39102,39103.574.239
03 ott 20192,41202,41202,37202,38802,38806.835.983
02 ott 20192,44602,45202,41602,41602,41603.600.302
01 ott 20192,47802,49102,45002,46102,46102.777.980
30 set 20192,46202,48402,46202,47102,47104.146.364
27 set 20192,46402,47502,44702,47502,47502.511.812
26 set 20192,44902,47402,44902,46102,46102.818.376
25 set 20192,47702,48802,43002,45402,45404.104.585
24 set 20192,49902,49902,46202,48002,48004.719.700
23 set 20192,48202,49502,46102,48602,48604.218.175
20 set 20192,48302,51102,48302,49602,49607.840.888
19 set 20192,46802,50202,45902,49902,49902.830.447
18 set 20192,49002,49902,46202,46702,46705.571.855
17 set 20192,50202,50802,45402,48702,48705.665.088
16 set 20192,54502,55102,47902,51702,51704.500.038
13 set 20192,53602,57702,52302,57702,57703.270.088
12 set 20192,55002,55002,50702,53602,53605.247.377
11 set 20192,54002,56202,51902,54102,54104.103.871
10 set 20192,49002,53602,48602,52902,52903.422.297
09 set 20192,46602,50102,46602,49302,49303.748.044
06 set 20192,43602,46402,43102,46402,46402.608.227
05 set 20192,41502,44502,41502,44002,44003.882.832
04 set 20192,40302,43902,39502,39902,39903.391.352
03 set 20192,39402,40802,38402,38802,38803.871.872
02 set 20192,36802,40002,36802,39202,39202.774.421
30 ago 20192,39502,40102,35802,36802,36804.041.427
29 ago 20192,38602,40802,38202,40002,40001.971.567
28 ago 20192,41502,41502,37802,39402,39404.813.984
27 ago 20192,39302,41802,37602,41802,41804.121.383
26 ago 20192,38502,40602,37802,39602,39601.191.379
23 ago 20192,40002,40502,37902,38902,38904.363.125
22 ago 20192,36202,39402,36002,39402,39404.308.417
21 ago 20192,36302,38502,36202,37802,37802.053.228
20 ago 20192,38002,38002,35202,36102,36102.753.140
19 ago 20192,37302,39402,36502,38302,38302.577.207
16 ago 20192,32802,36502,32802,36002,36002.960.433
15 ago 20192,35202,35202,31002,33202,33202.640.296
14 ago 20192,39102,40202,32502,33202,33203.860.550
13 ago 20192,38502,42202,36702,39402,39403.745.251
12 ago 20192,43402,44002,38902,39502,39503.529.806
09 ago 20192,45002,45602,40802,40802,40808.502.561
08 ago 20192,42002,45002,41502,45002,45003.159.554
07 ago 20192,41202,42802,38502,39502,39504.634.370
06 ago 20192,43102,44502,39802,39802,39804.205.316
05 ago 20192,43202,45202,40802,43502,43504.796.343
02 ago 20192,45302,47602,42602,44502,44504.511.191
01 ago 20192,48402,49902,47302,48702,48703.165.837
31 lug 20192,50102,51602,48002,49302,49304.823.104
30 lug 20192,56702,56702,49302,49802,49804.484.682
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità